Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/05/2020 | 82.50p | 125.00p | 76.10p | 107.50p | 955087 |
07/05/2020 | 70.00p | 71.44p | 65.15p | 67.50p | 48824 |
06/05/2020 | 70.00p | 72.50p | 67.26p | 70.00p | 24414 |
05/05/2020 | 70.00p | 72.65p | 67.10p | 70.00p | 58839 |
04/05/2020 | 70.00p | 71.20p | 68.17p | 70.00p | 41589 |
01/05/2020 | 70.00p | 72.70p | 68.06p | 70.00p | 22538 |
30/04/2020 | 72.50p | 73.50p | 67.50p | 70.00p | 71725 |
29/04/2020 | 72.50p | 73.99p | 65.00p | 72.50p | 44459 |
28/04/2020 | 67.50p | 74.80p | 65.25p | 72.50p | 58409 |
27/04/2020 | 72.50p | 75.00p | 65.00p | 67.50p | 36457 |
24/04/2020 | 72.50p | 73.19p | 70.00p | 72.50p | 73223 |
23/04/2020 | 72.50p | 75.00p | 71.89p | 72.50p | 25079 |
22/04/2020 | 75.00p | 77.50p | 71.50p | 72.50p | 60566 |
21/04/2020 | 82.50p | 83.99p | 71.00p | 75.00p | 90085 |
20/04/2020 | 77.50p | 85.00p | 76.01p | 82.50p | 99138 |
17/04/2020 | 72.50p | 74.50p | 70.00p | 72.50p | 37620 |
16/04/2020 | 75.00p | 76.05p | 70.00p | 72.50p | 61293 |
15/04/2020 | 72.50p | 84.85p | 70.00p | 75.00p | 209910 |
14/04/2020 | 65.00p | 74.00p | 61.77p | 70.00p | 167326 |
09/04/2020 | 77.50p | 78.00p | 60.37p | 62.50p | 193401 |
08/04/2020 | 77.50p | 80.00p | 72.50p | 77.50p | 84320 |
07/04/2020 | 80.00p | 81.50p | 75.00p | 77.50p | 67102 |
06/04/2020 | 62.50p | 90.00p | 60.00p | 80.00p | 158626 |
03/04/2020 | 42.50p | 69.00p | 42.50p | 65.00p | 348024 |
02/04/2020 | 47.50p | 47.50p | 35.00p | 42.50p | 42414 |
01/04/2020 | 37.50p | 50.00p | 37.50p | 47.50p | 204882 |
31/03/2020 | 42.50p | 45.00p | 37.20p | 37.50p | 128407 |
30/03/2020 | 50.00p | 54.50p | 35.00p | 42.50p | 418582 |
27/03/2020 | 62.50p | 62.50p | 56.01p | 57.50p | 42161 |
26/03/2020 | 62.50p | 62.50p | 57.50p | 62.50p | 23030 |
25/03/2020 | 62.50p | 65.00p | 57.50p | 62.50p | 33661 |
24/03/2020 | 60.00p | 64.99p | 60.00p | 62.50p | 35067 |
23/03/2020 | 70.00p | 71.99p | 56.00p | 60.00p | 69150 |
20/03/2020 | 57.50p | 73.40p | 57.50p | 70.00p | 154465 |
19/03/2020 | 62.50p | 62.50p | 55.49p | 57.50p | 22988 |
18/03/2020 | 67.50p | 67.50p | 60.00p | 62.50p | 63776 |
17/03/2020 | 67.50p | 70.00p | 65.00p | 67.50p | 54440 |
16/03/2020 | 77.50p | 77.50p | 65.00p | 67.50p | 53599 |
13/03/2020 | 72.50p | 85.00p | 70.15p | 77.50p | 69326 |
12/03/2020 | 77.50p | 80.00p | 68.05p | 72.50p | 119716 |
11/03/2020 | 90.00p | 90.00p | 80.15p | 82.50p | 46110 |
10/03/2020 | 80.00p | 91.50p | 80.00p | 90.00p | 41420 |
09/03/2020 | 87.50p | 90.00p | 80.01p | 82.50p | 52831 |
06/03/2020 | 90.00p | 92.40p | 86.50p | 87.50p | 57053 |
05/03/2020 | 92.50p | 95.00p | 88.01p | 92.50p | 66248 |
04/03/2020 | 85.00p | 99.00p | 85.00p | 92.50p | 125438 |
03/03/2020 | 82.50p | 90.00p | 80.00p | 85.00p | 74339 |
02/03/2020 | 87.50p | 91.80p | 81.55p | 82.50p | 60455 |
28/02/2020 | 87.50p | 90.00p | 80.00p | 87.50p | 117522 |
27/02/2020 | 92.50p | 92.50p | 87.50p | 87.50p | 63104 |
26/02/2020 | 97.50p | 100.00p | 86.50p | 92.50p | 144171 |
25/02/2020 | 97.50p | 98.40p | 95.65p | 97.50p | 55688 |
24/02/2020 | 97.50p | 99.44p | 96.10p | 97.50p | 82486 |
21/02/2020 | 100.00p | 102.40p | 97.50p | 97.50p | 46823 |
20/02/2020 | 100.00p | 105.00p | 98.50p | 102.50p | 67400 |
19/02/2020 | 102.50p | 103.00p | 97.55p | 100.00p | 142506 |
18/02/2020 | 102.50p | 102.50p | 97.70p | 102.50p | 82280 |
17/02/2020 | 100.00p | 105.00p | 98.60p | 102.50p | 90180 |
14/02/2020 | 102.50p | 103.90p | 100.00p | 102.50p | 60075 |
13/02/2020 | 102.50p | 104.00p | 97.20p | 102.50p | 102585 |
12/02/2020 | 107.50p | 110.00p | 100.00p | 102.50p | 87138 |
11/02/2020 | 102.50p | 109.40p | 102.50p | 107.50p | 108382 |
10/02/2020 | 107.50p | 110.00p | 100.00p | 100.00p | 126321 |
07/02/2020 | 107.50p | 108.50p | 102.90p | 107.50p | 79829 |
06/02/2020 | 107.50p | 110.00p | 103.76p | 107.50p | 180925 |
05/02/2020 | 112.50p | 119.40p | 105.00p | 114.00p | 133263 |
04/02/2020 | 100.00p | 130.00p | 94.50p | 117.50p | 564803 |
03/02/2020 | 105.00p | 105.00p | 95.00p | 100.00p | 158672 |
31/01/2020 | 105.00p | 107.50p | 101.60p | 105.00p | 92517 |
30/01/2020 | 107.50p | 110.00p | 101.60p | 105.00p | 86386 |
29/01/2020 | 105.00p | 112.80p | 102.20p | 107.50p | 124198 |
28/01/2020 | 120.00p | 120.00p | 96.00p | 105.00p | 333083 |
27/01/2020 | 127.50p | 135.00p | 120.00p | 122.50p | 94656 |
24/01/2020 | 117.50p | 130.00p | 112.20p | 127.50p | 177809 |
23/01/2020 | 127.50p | 133.74p | 112.90p | 115.00p | 308558 |
22/01/2020 | 145.00p | 158.80p | 125.00p | 127.50p | 689278 |
21/01/2020 | 160.00p | 176.49p | 158.80p | 175.00p | 297042 |
20/01/2020 | 155.00p | 165.00p | 151.81p | 160.00p | 192050 |
17/01/2020 | 152.50p | 164.00p | 150.00p | 155.00p | 194656 |
16/01/2020 | 152.50p | 162.40p | 143.90p | 152.50p | 225375 |
15/01/2020 | 167.50p | 175.00p | 141.10p | 147.50p | 533825 |
14/01/2020 | 127.50p | 172.00p | 126.05p | 172.00p | 745497 |
13/01/2020 | 120.00p | 130.00p | 116.70p | 125.00p | 319747 |
10/01/2020 | 112.50p | 125.00p | 108.50p | 120.00p | 155827 |
09/01/2020 | 110.00p | 112.80p | 107.70p | 110.00p | 95529 |
08/01/2020 | 112.50p | 113.40p | 105.00p | 110.00p | 208615 |
07/01/2020 | 112.50p | 120.00p | 107.50p | 112.50p | 316967 |
06/01/2020 | 95.00p | 125.00p | 90.00p | 110.00p | 970190 |
03/01/2020 | 97.50p | 101.00p | 93.50p | 101.00p | 90876 |
02/01/2020 | 100.00p | 100.00p | 94.57p | 97.50p | 111410 |
31/12/2019 | 100.00p | 102.00p | 98.65p | 100.00p | 22747 |
30/12/2019 | 100.00p | 102.99p | 98.20p | 100.00p | 80754 |
27/12/2019 | 97.50p | 105.00p | 95.00p | 100.00p | 44008 |
24/12/2019 | 100.00p | 101.90p | 97.10p | 97.50p | 32938 |
23/12/2019 | 97.50p | 105.00p | 96.00p | 100.00p | 60122 |
20/12/2019 | 100.00p | 102.00p | 95.50p | 97.50p | 60740 |
19/12/2019 | 97.50p | 105.00p | 95.25p | 100.00p | 283068 |
18/12/2019 | 100.00p | 101.90p | 95.90p | 97.50p | 55534 |
17/12/2019 | 100.00p | 101.40p | 93.05p | 97.50p | 150869 |
16/12/2019 | 102.50p | 105.00p | 95.00p | 97.50p | 154637 |
13/12/2019 | 105.00p | 110.00p | 100.00p | 102.50p | 143983 |
12/12/2019 | 112.50p | 115.00p | 100.00p | 102.50p | 153731 |
11/12/2019 | 102.50p | 115.00p | 102.50p | 112.50p | 186662 |
10/12/2019 | 100.00p | 108.00p | 98.25p | 102.50p | 160380 |
09/12/2019 | 110.00p | 111.80p | 98.50p | 100.00p | 282368 |
06/12/2019 | 120.00p | 125.00p | 107.51p | 110.00p | 248872 |
05/12/2019 | 100.00p | 135.00p | 100.00p | 120.00p | 792799 |
04/12/2019 | 100.00p | 105.00p | 98.10p | 100.00p | 179128 |
03/12/2019 | 112.50p | 112.50p | 97.10p | 100.00p | 320047 |
02/12/2019 | 107.50p | 115.00p | 101.50p | 110.00p | 339517 |
29/11/2019 | 110.00p | 118.90p | 107.15p | 107.50p | 214880 |
28/11/2019 | 125.00p | 125.00p | 105.00p | 112.00p | 392735 |
27/11/2019 | 122.50p | 128.44p | 108.01p | 122.50p | 485304 |
26/11/2019 | 132.50p | 133.00p | 120.00p | 122.50p | 474478 |
25/11/2019 | 142.50p | 153.00p | 130.00p | 132.50p | 481883 |
22/11/2019 | 152.50p | 160.00p | 136.61p | 146.00p | 873920 |
21/11/2019 | 107.50p | 139.00p | 101.00p | 137.50p | 1011851 |
20/11/2019 | 112.50p | 118.90p | 107.00p | 107.50p | 321501 |
19/11/2019 | 115.00p | 120.00p | 106.50p | 115.00p | 600557 |
18/11/2019 | 127.50p | 130.00p | 110.00p | 120.00p | 618731 |
15/11/2019 | 135.00p | 143.40p | 113.10p | 127.50p | 939144 |
14/11/2019 | 132.50p | 169.00p | 115.00p | 132.50p | 2903689 |
13/11/2019 | 77.50p | 138.80p | 75.50p | 112.50p | 4005717 |
12/11/2019 | 60.00p | 84.50p | 50.20p | 77.50p | 3649834 |
11/11/2019 | 175.00p | 200.00p | 45.00p | 60.00p | 616455 |
08/11/2019 | 205.00p | 205.00p | 200.00p | 205.00p | 51 |
07/11/2019 | 205.00p | 210.00p | 200.00p | 205.00p | 297 |
06/11/2019 | 205.00p | 205.00p | 200.00p | 205.00p | 1282 |
05/11/2019 | 210.00p | 210.00p | 200.00p | 205.00p | 1031 |
04/11/2019 | 210.00p | 216.00p | 200.00p | 210.00p | 7034 |
01/11/2019 | 265.00p | 265.00p | 200.40p | 210.00p | 9569 |
31/10/2019 | 265.00p | 265.00p | 240.00p | 265.00p | 481 |
30/10/2019 | 265.00p | 265.00p | 230.00p | 265.00p | 1353 |
29/10/2019 | 265.00p | 300.00p | 231.40p | 265.00p | 335 |
28/10/2019 | 265.00p | 265.00p | 230.36p | 265.00p | 849 |
25/10/2019 | 275.00p | 275.00p | 250.00p | 265.00p | 496 |
24/10/2019 | 275.00p | 275.00p | 264.00p | 275.00p | 695 |
23/10/2019 | 275.00p | 285.00p | 250.00p | 275.00p | 11069 |
22/10/2019 | 275.00p | 284.00p | 275.00p | 275.00p | 35 |
21/10/2019 | 275.00p | 285.00p | 251.00p | 275.00p | 930 |
18/10/2019 | 275.00p | 300.00p | 260.00p | 275.00p | 4311 |
17/10/2019 | 250.00p | 300.00p | 240.00p | 275.00p | 9284 |
16/10/2019 | 320.00p | 320.00p | 300.80p | 320.00p | 2147 |
15/10/2019 | 320.00p | 320.00p | 300.80p | 320.00p | 2085 |
14/10/2019 | 320.00p | 321.00p | 320.00p | 320.00p | 1000 |
11/10/2019 | 320.00p | 324.00p | 320.00p | 320.00p | 1077 |
10/10/2019 | 320.00p | 322.00p | 320.00p | 320.00p | 145 |
09/10/2019 | 330.00p | 330.00p | 310.00p | 320.00p | 318 |
08/10/2019 | 330.00p | 330.00p | 310.00p | 330.00p | 824 |
07/10/2019 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
04/10/2019 | 330.00p | 330.00p | 310.00p | 330.00p | 267 |
03/10/2019 | 340.00p | 340.00p | 311.20p | 330.00p | 1792 |
02/10/2019 | 330.00p | 330.00p | 310.80p | 330.00p | 658 |
01/10/2019 | 330.00p | 350.00p | 310.80p | 330.00p | 969 |
30/09/2019 | 335.00p | 335.00p | 320.60p | 330.00p | 2445 |
27/09/2019 | 335.00p | 345.00p | 326.00p | 335.00p | 4666 |
26/09/2019 | 330.00p | 350.00p | 323.00p | 335.00p | 1234 |
25/09/2019 | 330.00p | 330.00p | 326.50p | 330.00p | 911 |
24/09/2019 | 335.00p | 335.00p | 310.00p | 330.00p | 372 |
23/09/2019 | 335.00p | 350.00p | 320.60p | 335.00p | 297 |
20/09/2019 | 345.00p | 345.00p | 320.00p | 335.00p | 2865 |
19/09/2019 | 345.00p | 345.00p | 326.00p | 335.00p | 500 |
18/09/2019 | 345.00p | 345.00p | 322.00p | 345.00p | 119 |
17/09/2019 | 345.00p | 345.00p | 322.00p | 345.00p | 768 |
16/09/2019 | 345.00p | 355.00p | 320.00p | 345.00p | 2456 |
13/09/2019 | 345.00p | 350.00p | 330.00p | 345.00p | 423 |
12/09/2019 | 345.00p | 352.50p | 329.00p | 345.00p | 3859 |
11/09/2019 | 345.00p | 345.00p | 325.00p | 345.00p | 1098 |
10/09/2019 | 370.00p | 370.00p | 320.00p | 345.00p | 7088 |
09/09/2019 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
06/09/2019 | 365.00p | 366.50p | 350.00p | 365.00p | 525 |
05/09/2019 | 365.00p | 369.00p | 365.00p | 365.00p | 1096 |
04/09/2019 | 375.00p | 400.00p | 350.00p | 365.00p | 4099 |
03/09/2019 | 380.00p | 380.00p | 350.00p | 375.00p | 978 |
02/09/2019 | 385.00p | 385.00p | 360.00p | 380.00p | 1337 |
30/08/2019 | 390.00p | 390.00p | 370.60p | 385.00p | 1325 |
29/08/2019 | 390.00p | 390.00p | 372.80p | 390.00p | 676 |
28/08/2019 | 390.00p | 395.00p | 390.00p | 390.00p | 61 |
27/08/2019 | 390.00p | 400.00p | 371.00p | 390.00p | 715 |
23/08/2019 | 395.00p | 400.00p | 390.00p | 390.00p | 45 |
22/08/2019 | 390.00p | 390.00p | 380.00p | 390.00p | 100 |
21/08/2019 | 390.00p | 400.00p | 382.56p | 390.00p | 130 |
20/08/2019 | 390.00p | 390.00p | 382.00p | 390.00p | 410 |
19/08/2019 | 390.00p | 400.00p | 370.80p | 390.00p | 1322 |
16/08/2019 | 390.00p | 410.00p | 385.50p | 390.00p | 1035 |
15/08/2019 | 385.00p | 400.00p | 385.00p | 390.00p | 4304 |
14/08/2019 | 385.00p | 385.00p | 373.00p | 385.00p | 100 |
13/08/2019 | 385.00p | 385.00p | 373.00p | 385.00p | 239 |
12/08/2019 | 385.00p | 394.50p | 371.00p | 385.00p | 258 |
09/08/2019 | 385.00p | 388.00p | 385.00p | 385.00p | 295 |
08/08/2019 | 375.00p | 388.00p | 362.56p | 385.00p | 684 |
07/08/2019 | 375.00p | 400.00p | 362.56p | 375.00p | 557 |
06/08/2019 | 375.00p | 389.00p | 361.10p | 375.00p | 1787 |
05/08/2019 | 375.00p | 400.00p | 375.00p | 375.00p | 2902 |
02/08/2019 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
01/08/2019 | 375.00p | 384.00p | 375.00p | 375.00p | 415 |
31/07/2019 | 365.00p | 382.50p | 365.00p | 375.00p | 671 |
30/07/2019 | 365.00p | 374.00p | 365.00p | 365.00p | 794 |
29/07/2019 | 365.00p | 374.00p | 354.00p | 365.00p | 1446 |
26/07/2019 | 365.00p | 378.00p | 358.80p | 365.00p | 222 |
*Close Price adjusted for both dividends and splits